Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EST. Market open.
Strike:395.00
Callsfor31 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217C00395000 | 2022-12-22 1:32PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 44.53% |
| QQQ230317C00395000 | 2023-01-30 1:25PM EST | 2023-03-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 718 | 1,996 | 29.69% |
| QQQ230331C00395000 | 2023-01-23 1:16PM EST | 2023-03-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 46 | 26.95% |
| QQQ230616C00395000 | 2023-01-30 9:33AM EST | 2023-06-16 | 0.11 | 0.01 | 0.29 | 0.00 | - | 5 | 974 | 23.27% |
| QQQ230630C00395000 | 2023-01-26 9:30AM EST | 2023-06-30 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 93 | 20.09% |
| QQQ230915C00395000 | 2023-01-30 3:37PM EST | 2023-09-15 | 0.38 | 0.38 | 0.42 | 0.00 | - | 2 | 627 | 19.07% |
| QQQ230929C00395000 | 2023-01-24 12:05PM EST | 2023-09-29 | 0.41 | 0.46 | 0.54 | 0.00 | - | 1 | 13 | 19.28% |
| QQQ231215C00395000 | 2023-01-27 12:53PM EST | 2023-12-15 | 1.35 | 1.15 | 1.22 | 0.00 | - | 103 | 438 | 19.46% |
| QQQ231229C00395000 | 2023-01-27 3:09PM EST | 2023-12-29 | 1.66 | 1.21 | 1.41 | 0.00 | - | 5 | 5 | 19.61% |
| QQQ240119C00395000 | 2023-01-27 11:48AM EST | 2024-01-19 | 1.70 | 1.49 | 1.60 | 0.00 | - | 7 | 431 | 19.53% |
| QQQ240315C00395000 | 2023-01-09 12:13PM EST | 2024-03-15 | 2.70 | 2.25 | 2.67 | 0.00 | - | 1 | 8 | 20.40% |
| QQQ240621C00395000 | 2023-01-25 10:55AM EST | 2024-06-21 | 3.48 | 4.15 | 4.50 | 0.00 | - | 1 | 65 | 21.04% |
| QQQ241220C00395000 | 2023-01-25 12:17PM EST | 2024-12-20 | 7.62 | 8.05 | 8.67 | 0.00 | - | 2 | 298 | 22.19% |
| QQQ250117C00395000 | 2023-01-26 12:34PM EST | 2025-01-17 | 9.00 | 7.18 | 10.89 | 0.00 | - | 1 | 52 | 23.62% |
Putsfor31 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230317P00395000 | 2023-01-05 10:08AM EST | 2023-03-17 | 131.82 | 103.72 | 104.40 | 0.00 | - | 4 | 0 | 50.02% |
| QQQ230331P00395000 | 2022-11-02 3:01PM EST | 2023-03-31 | 130.17 | 103.87 | 104.21 | 0.00 | - | 24 | 10 | 42.25% |
| QQQ230616P00395000 | 2023-01-30 3:48PM EST | 2023-06-16 | 104.41 | 102.06 | 105.96 | 0.00 | - | 300 | 41 | 35.24% |
| QQQ230630P00395000 | 2022-12-16 1:11PM EST | 2023-06-30 | 122.44 | 114.29 | 114.63 | 0.00 | - | 2 | 0 | 51.97% |
| QQQ230915P00395000 | 2023-01-30 3:59PM EST | 2023-09-15 | 104.56 | 101.69 | 105.97 | 0.00 | - | 18 | 0 | 27.36% |
| QQQ231215P00395000 | 2023-01-17 12:39PM EST | 2023-12-15 | 113.70 | 103.20 | 108.47 | 0.00 | - | 18 | 0 | 27.66% |
| QQQ240119P00395000 | 2023-01-25 3:22PM EST | 2024-01-19 | 107.75 | 99.11 | 109.00 | 0.00 | - | 112 | 12 | 27.04% |
| QQQ240621P00395000 | 2023-01-24 1:29PM EST | 2024-06-21 | 106.02 | 102.78 | 104.58 | 0.00 | - | 1 | 0 | 15.64% |
| QQQ241220P00395000 | 2022-10-18 9:11AM EST | 2024-12-20 | 120.10 | 110.73 | 114.40 | 0.00 | - | 2 | 0 | 24.30% |
| QQQ250117P00395000 | 2022-09-27 9:12AM EST | 2025-01-17 | 118.24 | 116.00 | 120.66 | 0.00 | - | 2 | 14 | 28.55% |
© 2023 Yahoo. All rights reserved.
